Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	82.09	82.57	81.62	82.55	82.55	0.96%	15,284
Jan 22, 2025	82.10	82.58	81.05	81.76	81.76	-1.48%	12,392
Jan 21, 2025	81.25	83.01	80.75	82.99	82.99	2.33%	41,294
Jan 17, 2025	81.35	81.95	80.40	81.10	81.10	-0.30%	58,746
Jan 16, 2025	79.86	81.62	79.55	81.34	81.34	0.32%	20,617
Jan 15, 2025	81.64	81.64	80.22	81.09	81.09	-0.15%	18,830
Jan 14, 2025	80.20	81.98	80.20	81.21	81.21	-0.20%	7,077
Jan 13, 2025	81.14	81.53	79.84	81.37	81.37	1.27%	210,578
Jan 10, 2025	80.60	82.14	80.28	80.35	80.35	-2.91%	46,398
Jan 8, 2025	82.32	82.78	81.28	82.76	82.76	0.48%	271,230
Jan 7, 2025	80.85	84.18	80.60	82.36	82.36	0.75%	57,673
Jan 6, 2025	80.21	82.39	80.21	81.75	81.75	0.18%	41,647
Jan 3, 2025	82.42	82.50	81.00	81.60	81.60	-0.37%	10,712
Jan 2, 2025	82.00	83.67	81.55	81.90	81.90	1.09%	21,620
Dec 31, 2024	82.82	83.96	80.66	81.02	81.02	-2.27%	13,037
Dec 30, 2024	80.70	84.05	80.70	82.90	82.90	0.61%	32,869
Dec 27, 2024	83.00	83.12	80.58	82.40	82.40	-0.24%	23,940
Dec 26, 2024	81.18	82.93	81.18	82.60	82.60	0.98%	16,216
Dec 24, 2024	83.40	83.40	80.73	81.80	81.80	-0.45%	6,204
Dec 23, 2024	80.70	83.22	80.70	82.17	82.17	-0.22%	22,314
Dec 20, 2024	80.62	83.16	80.62	82.35	82.35	-0.06%	28,363
Dec 19, 2024	82.29	83.43	80.56	82.40	82.40	1.39%	20,599
Dec 18, 2024	83.27	83.71	81.15	81.27	81.27	-2.59%	23,369
Dec 17, 2024	82.51	84.70	82.17	83.44	83.44	0.72%	19,900
Dec 16, 2024	83.57	83.58	81.95	82.84	82.84	-1.10%	21,365
Dec 13, 2024	83.15	84.74	83.15	83.76	83.76	-0.11%	16,133
Dec 12, 2024	84.80	84.99	83.20	83.85	83.85	-0.73%	14,575
Dec 11, 2024	85.58	85.58	84.00	84.47	84.47	1.10%	24,288
Dec 10, 2024	85.15	85.50	83.34	83.55	83.55	-2.85%	70,266
Dec 9, 2024	84.90	87.12	84.90	86.00	86.00	0.39%	56,751
Dec 6, 2024	85.82	87.14	85.49	85.67	85.67	-0.30%	34,698
Dec 5, 2024	85.85	86.98	85.67	85.92	85.92	-0.42%	29,677
Dec 4, 2024	85.85	87.35	85.12	86.28	86.28	0.22%	17,604
Dec 3, 2024	86.75	86.83	85.23	86.09	86.09	-0.88%	11,641
Dec 2, 2024	86.95	87.40	86.04	86.85	86.85	-0.17%	232,603
Nov 29, 2024	84.20	87.00	84.20	87.00	87.00	0.72%	17,161
Nov 27, 2024	85.99	86.82	85.81	86.38	86.38	0.88%	139,200
Nov 26, 2024	85.15	86.37	84.82	85.62	85.62	0.08%	36,182
Nov 25, 2024	84.39	86.01	84.39	85.55	85.55	0.42%	18,198
Nov 22, 2024	84.15	85.54	83.58	85.19	85.19	-0.80%	34,931
Nov 21, 2024	85.89	86.03	84.59	85.88	85.88	-0.83%	12,095
Nov 20, 2024	85.41	86.99	85.02	86.60	86.60	-1.06%	21,907
Nov 19, 2024	87.04	87.62	86.57	87.53	87.53	-1.23%	11,191
Nov 18, 2024	87.09	88.75	87.09	88.62	88.62	1.50%	20,764
Nov 15, 2024	87.89	88.72	85.49	87.31	87.31	-1.08%	35,795
Nov 14, 2024	87.78	89.26	87.74	88.26	88.26	0.84%	31,033
Nov 13, 2024	86.76	88.32	86.76	87.52	87.52	-1.27%	10,990
Nov 12, 2024	88.85	89.47	87.07	88.65	88.65	-1.06%	809,392
Nov 11, 2024	89.05	90.94	89.05	89.60	89.60	-0.46%	106,553
Nov 8, 2024	90.99	91.00	90.00	90.01	90.01	-1.23%	7,104
Nov 7, 2024	90.50	91.87	90.30	91.13	91.13	0.61%	11,686
Nov 6, 2024	92.30	92.30	90.18	90.58	90.58	-3.13%	98,476
Nov 5, 2024	93.35	94.25	92.84	93.50	93.50	-1.42%	418,318
Nov 4, 2024	93.80	96.16	93.53	94.85	94.85	-0.04%	17,430
Nov 1, 2024	93.85	95.63	93.85	94.88	94.88	1.02%	9,844
Oct 31, 2024	94.10	95.23	93.41	93.93	93.93	-1.17%	36,664
Oct 30, 2024	93.95	96.41	93.36	95.05	95.05	-1.46%	667,303
Oct 29, 2024	96.50	96.68	95.53	96.45	96.45	-0.87%	12,189
Oct 28, 2024	96.28	98.32	96.28	97.30	97.30	-1.03%	6,840
Oct 25, 2024	98.38	98.38	96.01	98.31	98.31	-0.03%	4,679
Oct 24, 2024	97.20	98.92	97.20	98.35	98.35	0.46%	4,401
Oct 23, 2024	97.50	99.27	96.48	97.90	97.90	-0.47%	5,518
Oct 22, 2024	99.00	99.62	97.73	98.36	98.36	-0.84%	5,275
Oct 21, 2024	98.23	100.36	98.23	99.19	99.19	1.25%	600,938
Oct 18, 2024	98.35	99.78	97.97	97.97	97.97	-0.67%	6,664
Oct 17, 2024	98.78	100.29	98.10	98.63	98.63	1.71%	10,410
Oct 16, 2024	96.65	98.49	96.65	96.97	96.97	-0.28%	14,619
Oct 15, 2024	96.07	98.43	96.07	97.23	97.23	-0.27%	106,070
Oct 14, 2024	95.74	98.19	95.48	97.50	97.50	-0.84%	11,910
Oct 11, 2024	97.84	98.34	97.82	98.33	98.33	0.74%	12,493
Oct 10, 2024	97.00	97.90	95.25	97.61	97.61	0.48%	6,783
Oct 9, 2024	97.00	97.80	95.99	97.14	97.14	0.09%	396,456
Oct 8, 2024	98.53	98.53	96.96	97.05	97.05	-0.41%	5,305
Oct 7, 2024	98.35	98.43	97.44	97.45	97.45	-0.82%	29,862
Oct 4, 2024	97.91	98.64	97.50	98.25	98.25	-0.17%	444,577
Oct 3, 2024	98.98	98.98	97.50	98.42	98.42	-1.50%	4,944
Oct 2, 2024	100.59	100.61	98.85	99.92	99.92	-0.30%	694,174
Oct 1, 2024	98.83	101.58	98.83	100.22	100.22	-0.12%	5,825
Sep 30, 2024	100.25	102.00	99.05	100.34	100.34	-0.97%	6,825
Sep 27, 2024	99.83	101.69	99.83	101.32	101.32	0.86%	5,947
Sep 26, 2024	98.40	100.65	98.40	100.45	100.45	1.21%	3,384
Sep 25, 2024	100.18	100.18	98.40	99.25	99.25	-0.19%	7,973
Sep 24, 2024	99.54	99.76	97.80	99.44	99.44	1.97%	3,367
Sep 23, 2024	97.23	98.67	96.13	97.52	97.52	0.42%	18,445
Sep 20, 2024	97.35	98.99	96.03	97.12	97.12	-3.55%	16,358
Sep 19, 2024	98.82	101.50	98.65	100.69	100.69	-0.76%	12,332
Sep 18, 2024	102.97	102.97	100.25	101.47	101.47	-0.12%	6,367
Sep 17, 2024	102.18	102.66	101.59	101.59	101.59	-1.53%	6,383
Sep 16, 2024	101.86	103.80	101.86	103.17	103.17	-0.38%	7,396
Sep 13, 2024	104.97	104.97	101.65	103.56	103.56	0.48%	198,973
Sep 12, 2024	103.00	103.63	102.72	103.07	103.07	-0.06%	39,590
Sep 11, 2024	104.51	104.51	102.87	103.13	103.13	-1.16%	17,551
Sep 10, 2024	103.74	104.71	103.46	104.34	104.34	0.61%	15,103
Sep 9, 2024	103.67	104.42	102.40	103.71	103.71	0.04%	13,456
Sep 6, 2024	103.52	104.96	103.38	103.66	103.66	-1.05%	163,128
Sep 5, 2024	104.46	105.17	103.80	104.76	104.76	-0.35%	101,807
Sep 4, 2024	105.52	107.36	104.17	105.13	105.13	-2.96%	104,945
Sep 3, 2024	107.51	108.34	106.52	108.34	108.34	1.36%	283,036
Aug 30, 2024	106.64	107.77	105.91	106.89	106.89	-0.44%	65,715
Aug 29, 2024	107.00	107.94	107.00	107.36	107.36	0.61%	432,480